Free Trial

Comcast (CMCSA) Stock Chart & Stock Price History

→ This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad)
Free CMCSA Stock Alerts
$39.05
+0.56 (+1.45%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Comcast Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
-2.74%
3 Month
Performance
-7.18%
6 Month
Performance
-4.48%
Year-To-Date
Performance
-10.95%
1 Year
Performance
-1.44%
Receive CMCSA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Comcast and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

CMCSA Stock Chart for Thursday, May, 9, 2024

CMCSA Chart by TradingView

Comcast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$38.49$39.05
+1.45%		$39.80$38.3621.62 million shs$153.22 billion
05/07/2024$38.49$38.49$38.72$38.3730.57 million shs$151.02 billion
05/06/2024$38.69$38.49
-0.52%		$39.06$38.4232.16 million shs$151.02 billion
05/03/2024$38.36$38.69
+0.86%		$38.84$38.3822.28 million shs$153.67 billion
05/02/2024$38.20$38.36
+0.42%		$38.75$38.0716.96 million shs$152.36 billion
05/01/2024$38.11$38.20
+0.24%		$38.70$38.0219.74 million shs$151.73 billion
04/30/2024$38.85$38.11
-1.90%		$38.73$37.8420.20 million shs$151.37 billion
04/29/2024$38.57$38.85
+0.73%		$38.95$38.4614.67 million shs$154.31 billion
04/26/2024$37.87$38.57
+1.85%		$38.72$36.4329.78 million shs$153.19 billion
04/25/2024$40.21$37.87
-5.82%		$39.24$37.1937.79 million shs$150.41 billion
04/24/2024$40.36$40.21
-0.37%		$40.34$39.8219.57 million shs$159.71 billion
04/23/2024$40.57$40.36
-0.52%		$41.11$40.3115.32 million shs$160.30 billion
04/22/2024$40.24$40.57
+0.82%		$40.70$39.9624.64 million shs$161.14 billion
04/19/2024$39.62$40.24
+1.56%		$40.30$39.6324.23 million shs$159.83 billion
04/18/2024$38.99$39.62
+1.62%		$39.69$39.1415.68 million shs$157.37 billion
04/17/2024$39.12$38.99
-0.33%		$39.42$38.8820.45 million shs$154.86 billion
04/16/2024$39.43$39.12
-0.79%		$39.60$39.0118.93 million shs$155.38 billion
04/15/2024$39.37$39.43
+0.15%		$39.92$39.1121.03 million shs$156.61 billion
04/12/2024$40.14$39.37
-1.92%		$39.95$39.2323.41 million shs$156.37 billion
04/11/2024$39.72$40.14
+1.06%		$40.26$39.6424.55 million shs$159.43 billion
04/10/2024$40.15$39.72
-1.07%		$40.15$39.3822.37 million shs$157.76 billion
04/09/2024$40.71$40.15
-1.38%		$40.79$39.9532.65 million shs$159.47 billion
04/08/2024$40.90$40.71
-0.46%		$41.01$40.5828.12 million shs$161.69 billion
04/05/2024$41.11$40.90
-0.51%		$41.19$40.6422.83 million shs$162.45 billion
04/04/2024$41.53$41.11
-1.01%		$42.01$40.9524.46 million shs$163.28 billion
04/03/2024$41.81$41.53
-0.67%		$41.95$41.4118.82 million shs$164.95 billion
04/02/2024$42.28$41.81
-1.11%		$42.66$41.6116.80 million shs$166.06 billion
04/01/2024$43.35$42.28
-2.47%		$43.05$41.8518.30 million shs$167.93 billion
03/29/2024$43.35$43.35$43.59$43.1221.16 million shs$172.18 billion
03/28/2024$43.07$43.35
+0.65%		$43.59$43.1221.16 million shs$172.18 billion
03/27/2024$42.48$43.07
+1.39%		$43.09$42.6914.11 million shs$171.07 billion
03/26/2024$42.64$42.48
-0.38%		$42.66$42.1419.30 million shs$168.72 billion
03/25/2024$42.74$42.64
-0.23%		$42.88$42.3016.08 million shs$169.36 billion
03/22/2024$42.89$42.74
-0.35%		$43.13$42.4715.04 million shs$169.76 billion
03/21/2024$43.10$42.89
-0.49%		$43.01$42.4518.75 million shs$170.35 billion
03/20/2024$42.99$43.10
+0.26%		$43.22$42.6927.56 million shs$171.19 billion
03/19/2024$43.12$42.99
-0.30%		$43.25$42.6323.08 million shs$170.75 billion
03/18/2024$42.77$43.12
+0.82%		$43.49$42.9421.63 million shs$171.27 billion
03/15/2024$42.82$42.77
-0.12%		$43.31$42.7045.30 million shs$169.88 billion
03/14/2024$43.28$42.82
-1.06%		$43.14$42.0125.07 million shs$170.08 billion
How to automate your options trades (Ad)

It’s time you get your hands on the all new Automated Options… Where we can set the trade before the end of the week… And then walk away. And if it all works out as planned, check back to our account to see the trade closed out automatically … Just like what happened recently… So the question is… Will you start using Automated Options this week?

Click here to jump into the all new Automated Options broadcast
03/13/2024$43.19$43.28
+0.22%		$43.68$43.2014.39 million shs$171.90 billion
03/12/2024$43.54$43.19
-0.82%		$43.62$42.8018.74 million shs$171.52 billion
03/11/2024$42.58$43.54
+2.25%		$43.68$42.6425.32 million shs$172.93 billion
03/08/2024$41.74$42.58
+2.01%		$42.63$41.6018.01 million shs$169.12 billion
03/07/2024$42.15$41.74
-0.97%		$42.37$41.5217.71 million shs$165.79 billion
03/06/2024$42.06$42.15
+0.21%		$42.41$41.6816.59 million shs$167.41 billion
03/05/2024$41.85$42.06
+0.50%		$42.57$41.7326.73 million shs$167.06 billion
03/04/2024$42.80$41.85
-2.22%		$42.88$41.5920.06 million shs$166.22 billion
03/01/2024$42.85$42.80
-0.12%		$43.07$42.1715.01 million shs$170.00 billion
02/29/2024$42.15$42.85
+1.66%		$42.95$42.4428.65 million shs$170.19 billion
02/28/2024$42.27$42.15
-0.28%		$42.63$42.1213.19 million shs$167.41 billion
02/27/2024$42.19$42.27
+0.19%		$42.31$41.9013.14 million shs$167.89 billion
02/26/2024$41.90$42.19
+0.69%		$42.57$41.7821.11 million shs$167.57 billion
02/23/2024$41.91$41.90
-0.02%		$42.32$41.6814.66 million shs$166.42 billion
02/22/2024$41.85$41.91
+0.14%		$41.98$41.4019.29 million shs$166.46 billion
02/21/2024$41.66$41.85
+0.46%		$41.95$41.4920.65 million shs$166.22 billion
02/20/2024$41.24$41.66
+1.02%		$41.73$40.7420.85 million shs$165.47 billion
02/19/2024$41.24$41.24$41.75$41.1622.58 million shs$163.80 billion
02/16/2024$41.80$41.24
-1.34%		$41.75$41.1622.57 million shs$163.80 billion
02/15/2024$42.02$41.80
-0.52%		$42.17$41.6720.89 million shs$166.02 billion
02/14/2024$41.85$42.02
+0.41%		$42.13$41.6824.63 million shs$166.90 billion
02/13/2024$42.61$41.85
-1.78%		$42.55$41.5124.55 million shs$166.22 billion
02/12/2024$42.07$42.61
+1.28%		$42.99$41.9321.67 million shs$169.24 billion
02/09/2024$41.25$42.07
+1.99%		$42.28$41.2327.37 million shs$169.34 billion
02/08/2024$42.86$41.25
-3.76%		$43.05$41.0644.88 million shs$166.03 billion

Related Companies:
This page (NASDAQ:CMCSA) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
How Biden has already won 2024
Porter & Company
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
“Crash Insurance” For Your Retirement
Unstoppable Prosperity
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing